Get the Stockscreener App
9.4023
1.12%
0.1123
C 3 Ai Inc Stock (AI) Price History
The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of March 05, 2026, is $9.4023.
- C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
- The lowest C 3 Ai Inc stock price recorded was $7.7248 on March 02, 2026. Since then, C 3 Ai Inc's stock price has risen over 21.72% to $9.4023 now.
- The 52-week high stock price for AI is $30.24, representing a 221.62% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for AI is $7.7248, indicating a -17.84% decrease from the current share price, occurred on March 02, 2026.
- The closing price of C 3 Ai Inc (AI) stock in the beginning of 2025 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $9.58 | $9.10 | $0.48 | 2,494,503.0 | +1.29% |
| Mar 04, 2026 | $9.48 | $9.14 | $0.34 | 6,510,550.0 | +2.09% |
| Mar 03, 2026 | $9.28 | $8.30 | $0.98 | 9,649,319.0 | +5.20% |
| Mar 02, 2026 | $8.68 | $7.72 | $0.9502 | 12,227,986.0 | +8.81% |
| Feb 27, 2026 | $8.40 | $7.85 | $0.5472 | 12,383,368.0 | -5.36% |
| Feb 26, 2026 | $8.71 | $7.73 | $0.98 | 30,698,066.0 | -18.53% |
| Feb 25, 2026 | $10.53 | $10.00 | $0.53 | 8,495,747.0 | +1.88% |
| Feb 24, 2026 | $10.18 | $9.55 | $0.63 | 5,532,637.0 | +3.37% |
| Feb 23, 2026 | $10.30 | $9.53 | $0.77 | 7,037,782.0 | -5.68% |
| Feb 20, 2026 | $10.92 | $10.29 | $0.625 | 7,404,484.0 | -2.99% |
| Feb 19, 2026 | $10.72 | $10.29 | $0.435 | 3,682,157.0 | +0.94% |
| Feb 18, 2026 | $10.82 | $10.28 | $0.543 | 3,727,812.0 | +1.92% |
| Feb 17, 2026 | $10.93 | $10.16 | $0.77 | 4,647,592.0 | -3.53% |
| Feb 13, 2026 | $11.08 | $10.46 | $0.62 | 5,660,762.0 | +3.85% |
| Feb 12, 2026 | $10.97 | $10.21 | $0.7599 | 6,256,650.0 | -4.24% |
| Feb 11, 2026 | $11.50 | $10.52 | $0.9846 | 5,478,706.0 | -5.57% |
| Feb 10, 2026 | $12.06 | $11.46 | $0.60 | 6,504,858.0 | -1.37% |
| Feb 09, 2026 | $11.81 | $10.96 | $0.855 | 7,534,123.0 | -0.09% |
| Feb 06, 2026 | $11.74 | $10.21 | $1.53 | 9,433,163.0 | +14.78% |
| Feb 05, 2026 | $11.10 | $9.99 | $1.11 | 7,857,974.0 | -8.64% |
| Feb 04, 2026 | $11.13 | $10.45 | $0.68 | 8,456,672.0 | +3.35% |
| Feb 03, 2026 | $10.95 | $10.19 | $0.76 | 9,360,060.0 | -1.56% |
C 3 Ai Inc Stock (AI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 3 Ai Inc Stock (AI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $9.58 | $7.72 | $1.86 | 30,882,358.0 | +18.36% |
| Feb, 2026 | $12.06 | $7.73 | $4.33 | 156,613,457.0 | -27.79% |
| Jan, 2026 | $14.48 | $10.90 | $3.58 | 137,843,759.0 | -18.32% |
C 3 Ai Inc Stock (AI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.40 | $13.70 | $2.70 | 115,593,928.0 | -4.36% |
| Nov, 2025 | $17.54 | $12.59 | $4.95 | 124,087,481.0 | -17.80% |
| Oct, 2025 | $20.22 | $16.84 | $3.38 | 163,719,210.0 | +1.38% |
| Sep, 2025 | $18.97 | $14.80 | $4.17 | 208,667,392.0 | +2.54% |
| Aug, 2025 | $23.76 | $14.70 | $9.06 | 223,243,102.0 | -28.23% |
| Jul, 2025 | $30.11 | $23.54 | $6.57 | 144,272,022.0 | -4.11% |
| Jun, 2025 | $26.78 | $22.88 | $3.90 | 116,232,666.0 | -7.60% |
| May, 2025 | $30.24 | $21.23 | $9.01 | 147,921,217.0 | +20.81% |
| Apr, 2025 | $22.85 | $17.03 | $5.82 | 76,878,441.0 | +4.56% |
| Mar, 2025 | $24.35 | $20.51 | $3.84 | 72,622,016.0 | -10.23% |
| Feb, 2025 | $35.98 | $22.82 | $13.16 | 106,622,187.0 | -25.20% |
| Jan, 2025 | $38.58 | $30.24 | $8.34 | 92,886,743.0 | -8.95% |
C 3 Ai Inc Stock (AI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.08 | $33.60 | $11.48 | 238,102,560.0 | -5.08% |
| Nov, 2024 | $39.88 | $24.20 | $15.68 | 123,313,756.0 | +50.95% |
| Oct, 2024 | $27.94 | $22.42 | $5.52 | 64,802,268.0 | +1.65% |
| Sep, 2024 | $24.75 | $18.85 | $5.90 | 108,090,779.0 | +3.81% |
| Aug, 2024 | $26.93 | $21.00 | $5.93 | 60,172,865.0 | -12.75% |
| Jul, 2024 | $31.51 | $25.80 | $5.71 | 70,871,710.0 | -7.63% |
| Jun, 2024 | $33.11 | $26.30 | $6.81 | 95,993,559.0 | -2.06% |
| May, 2024 | $30.00 | $22.28 | $7.72 | 148,326,907.0 | +31.25% |
| Apr, 2024 | $27.10 | $20.23 | $6.87 | 102,637,997.0 | -16.77% |
| Mar, 2024 | $37.54 | $26.77 | $10.77 | 134,708,573.0 | -26.78% |
| Feb, 2024 | $38.30 | $23.75 | $14.54 | 215,317,505.0 | +49.19% |
| Jan, 2024 | $29.73 | $23.58 | $6.15 | 132,666,300.0 | -13.69% |
1.10%
2.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):